Bank of New York Mellon Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	40.760	40.840	39.580	39.820	34.047	8,475,500
2021-01-26	41.480	41.670	40.880	41.340	35.346	5,936,700
2021-01-25	41.500	41.700	41.110	41.300	35.312	8,239,300
2021-01-22	41.810	42.280	41.470	41.930	35.851	5,509,000
2021-01-21	42.530	42.790	41.700	42.260	36.133	8,669,700
2021-01-20	43.720	44.000	42.260	42.490	36.330	10,494,500
2021-01-19	45.750	46.330	45.230	45.820	39.177	6,427,800
2021-01-15	45.960	46.130	45.320	45.570	38.963	4,330,800
2021-01-14	46.360	46.840	45.810	46.530	39.784	3,362,300
2021-01-13	46.520	46.840	46.190	46.320	39.604	4,343,300
2021-01-12	45.910	46.670	45.850	46.560	39.810	4,933,700
2021-01-11	44.430	45.570	44.100	45.560	38.955	4,590,200
2021-01-08	45.350	45.460	44.430	44.800	38.305	3,621,000
2021-01-07	45.590	46.040	45.240	45.280	38.715	5,079,000
2021-01-06	43.520	45.420	43.430	45.010	38.484	8,467,200
2021-01-05	41.690	42.430	41.340	42.160	36.048	4,592,400
2021-01-04	42.500	42.640	41.230	41.690	35.646	5,710,200
2020-12-31	41.690	42.490	41.580	42.440	36.287	2,956,600
2020-12-30	41.480	41.870	41.390	41.690	35.646	2,824,900
2020-12-29	41.580	41.680	41.210	41.440	35.432	3,244,700
2020-12-28	41.340	41.890	41.070	41.440	35.432	3,294,400
2020-12-24	41.150	41.200	40.620	41.040	35.090	1,254,800
2020-12-23	40.540	41.320	40.430	40.980	35.039	3,833,900
2020-12-22	41.350	41.360	40.250	40.280	34.440	4,172,700
2020-12-21	41.530	42.140	40.400	41.420	35.415	7,362,300
2020-12-18	40.330	40.910	40.230	40.790	34.876	10,343,600
2020-12-17	40.590	40.690	40.160	40.410	34.551	4,896,500
2020-12-16	40.290	40.670	40.100	40.450	34.586	4,771,000
2020-12-15	40.370	40.510	39.720	40.190	34.363	4,741,400
2020-12-14	40.830	40.980	39.800	39.830	34.055	4,456,200
2020-12-11	40.730	40.900	40.140	40.240	34.406	6,298,400
2020-12-10	40.360	41.500	40.280	41.360	35.364	6,598,400
2020-12-09	41.050	41.510	40.700	40.790	34.876	5,833,300
2020-12-08	40.030	40.850	40.010	40.780	34.868	4,657,900
2020-12-07	40.280	40.570	39.870	40.340	34.491	4,652,300
2020-12-04	40.240	40.800	40.240	40.650	34.757	5,224,300
2020-12-03	40.020	40.280	39.610	40.120	34.303	5,286,700
2020-12-02	39.450	40.150	39.290	39.990	34.192	4,778,800
2020-12-01	39.800	40.100	39.340	39.460	33.739	6,028,400
2020-11-30	40.020	40.060	38.940	39.120	33.448	6,200,700
2020-11-27	40.800	40.800	39.860	39.950	34.158	2,259,200
2020-11-25	40.450	40.650	39.830	40.370	34.517	5,737,400
2020-11-24	39.200	40.840	39.150	40.690	34.791	6,188,900
2020-11-23	38.330	38.830	38.120	38.550	32.961	4,093,500
2020-11-20	37.730	38.100	37.520	37.880	32.388	6,106,300
2020-11-19	37.860	38.600	37.760	38.490	32.910	4,173,100
2020-11-18	39.650	40.210	38.720	38.740	33.123	7,207,400
2020-11-17	39.030	39.690	38.840	39.440	33.722	3,870,900
2020-11-16	39.770	39.940	39.220	39.710	33.953	4,664,800
2020-11-13	38.200	38.960	38.040	38.710	33.098	3,872,500
2020-11-12	38.130	38.390	37.330	37.730	32.260	4,461,000
2020-11-11	39.700	39.700	38.230	38.600	33.004	6,169,500
2020-11-10	39.170	39.520	38.430	39.220	33.534	6,627,700
2020-11-09	38.440	40.060	38.410	39.160	33.483	9,647,200
2020-11-06	35.750	35.850	34.920	35.070	29.986	4,336,500
2020-11-05	34.890	35.930	34.860	35.600	30.439	6,184,300
2020-11-04	35.130	35.650	34.390	34.700	29.669	7,630,300
2020-11-03	35.830	36.330	35.610	35.990	30.772	6,011,500
2020-11-02	35.020	35.280	34.520	35.100	30.011	5,640,000
2020-10-30	34.160	34.380	33.640	34.360	29.378	5,521,500

← NewerPage 25 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-07-02	9434:10000
1998-08-14	2:1
1996-08-09	2:1
1994-05-16	2:1

Dividends

Ex-date	Amount
2026-07-27	0.6300 USD
2026-04-27	0.5300 USD
2026-01-23	0.5300 USD
2025-10-27	0.5300 USD
2025-07-25	0.5300 USD
2025-04-21	0.4700 USD
2025-01-27	0.4700 USD
2024-10-21	0.4700 USD
2024-07-22	0.4700 USD
2024-04-25	0.4200 USD
2024-01-19	0.4200 USD
2023-10-26	0.4200 USD
2023-07-27	0.4200 USD
2023-04-27	0.3700 USD
2023-01-20	0.3700 USD
2022-10-26	0.3700 USD
2022-07-22	0.3700 USD
2022-04-27	0.3400 USD
2022-01-28	0.3400 USD
2021-10-29	0.3400 USD
2021-07-26	0.3400 USD
2021-04-27	0.3100 USD
2021-01-29	0.3100 USD
2020-10-27	0.3100 USD
2020-07-24	0.3100 USD
2020-04-27	0.3100 USD
2020-01-24	0.3100 USD
2019-10-25	0.3100 USD
2019-07-26	0.3100 USD
2019-04-26	0.2800 USD
2019-01-25	0.2800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.